Spot 12.18
· 156 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 02:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 4.35 | 7.30 | 5.83 | +1.00 | 79.8% | 7 | — | — | — | — | 2.13 | — |
| — | 3.65 | 6.30 | 4.97 | — | — | 8 | — | — | — | — | 0.05 | — |
| — | 1.83 | 5.80 | 3.81 | +1.00 | 67.0% | 8.5 | — | — | — | — | 0.05 | — |
| — | 1.37 | 4.90 | 3.13 | — | — | 9 | — | — | — | — | 0.05 | — |
| — | 0.82 | 4.80 | 2.81 | — | — | 9.5 | 61.2% | -0.01 | — | — | 0.04 | — |
| — | 1.55 | 3.10 | 2.33 | +0.98 | 58.8% | 10 | 58.8% | -0.02 | — | — | 0.03 | — |
| — | 1.04 | 2.52 | 1.78 | +0.95 | 56.6% | 10.5 | 56.6% | -0.05 | 0.03 | 0.01 | 0.05 | — |
| — | 0.99 | 1.58 | 1.28 | +0.88 | 54.4% | 11 | 54.4% | -0.12 | 0.15 | 0.03 | 0.28 | — |
| — | 0.71 | 1.27 | 0.99 | +0.76 | 52.8% | 11.5 | — | — | 0.19 | 0.10 | 0.28 | — |
| — | 0.52 | 0.55 | 0.54 | — | — | 12 | — | — | 0.33 | 0.30 | 0.35 | — |
| — | 0.26 | 0.30 | 0.28 | — | — | 12.5 | — | — | 0.58 | 0.51 | 0.65 | — |
| — | 0.13 | 0.17 | 0.15 | — | — | 13 | — | — | 0.82 | 0.64 | 1.00 | — |
| — | 0.08 | 0.09 | 0.09 | — | — | 13.5 | — | — | 1.38 | 0.88 | 1.87 | — |
| — | 0.03 | 0.06 | 0.04 | +0.10 | 61.9% | 14 | 61.9% | -0.91 | 1.76 | 0.99 | 2.53 | — |
| — | 0.01 | 0.04 | 0.03 | +0.06 | 65.8% | 14.5 | 65.8% | -0.94 | 2.29 | 2.10 | 2.49 | — |
| — | 0.02 | 0.04 | 0.03 | — | — | 15 | 68.4% | -0.97 | 3.06 | 2.51 | 3.60 | — |
| — | — | 0.06 | — | +0.02 | 69.5% | 15.5 | 69.5% | -0.99 | 3.65 | 3.05 | 4.25 | — |
| — | — | 0.06 | — | +0.01 | 69.6% | 16 | 69.6% | -1.00 | 3.79 | 2.67 | 4.90 | — |
| — | — | 0.06 | — | +0.00 | 69.3% | 16.5 | 69.3% | -1.00 | 4.70 | 3.55 | 5.85 | — |
| — | — | 0.02 | — | +0.00 | 69.1% | 17 | 69.1% | -1.00 | 5.15 | 4.50 | 5.80 | — |
| — | — | 0.03 | — | — | — | 17.5 | — | — | 5.67 | 4.85 | 6.50 | — |
| — | — | 0.08 | — | — | — | 18 | — | — | 6.12 | 5.25 | 7.00 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.